Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	23.50	24.04	23.08	23.43	450,307	-0.62(-2.58%)
Apr 29, 2020	22.45	24.05	22.45	24.05	602,289	+2.23(+10.22%)
Apr 28, 2020	21.70	22.51	21.35	21.82	524,477	+0.62(+2.92%)
Apr 27, 2020	21.10	21.70	20.60	21.20	586,639	+0.47(+2.27%)
Apr 24, 2020	21.75	22.12	20.26	20.73	924,200	-0.73(-3.40%)
Apr 23, 2020	23.40	23.75	21.17	21.46	930,932	-1.92(-8.21%)
Apr 22, 2020	20.86	24.00	20.24	23.38	1,466,475	+2.00(+9.35%)
Apr 21, 2020	21.57	21.70	20.17	21.38	290,346	-0.74(-3.35%)
Apr 20, 2020	22.40	22.58	21.21	22.12	379,406	-0.87(-3.78%)
Apr 17, 2020	21.23	23.17	20.69	22.99	583,400	+2.59(+12.70%)
Apr 16, 2020	20.34	21.20	19.71	20.40	390,219	+0.00(+0.00%)
Apr 15, 2020	21.00	21.00	18.83	20.40	454,595	-0.76(-3.59%)
Apr 14, 2020	19.51	21.18	19.51	21.16	271,932	+2.09(+10.96%)
Apr 13, 2020	21.15	21.26	18.77	19.07	378,878	-2.16(-10.17%)
Apr 09, 2020	19.63	21.23	18.84	21.23	466,700	+2.05(+10.69%)
Apr 08, 2020	19.03	19.67	17.90	19.18	550,522	+0.49(+2.62%)
Apr 07, 2020	19.53	20.00	18.34	18.69	485,529	-0.27(-1.42%)
Apr 06, 2020	18.65	19.09	17.23	18.96	425,180	+1.43(+8.16%)
Apr 03, 2020	16.57	17.80	15.78	17.53	338,900	+1.03(+6.24%)
Apr 02, 2020	17.55	18.50	16.43	16.50	582,761	-1.03(-5.88%)
Apr 01, 2020	20.22	20.41	17.06	17.53	427,839	-3.66(-17.27%)
Mar 31, 2020	22.24	23.00	20.38	21.19	533,932	-1.38(-6.11%)
Mar 30, 2020	21.40	22.60	21.01	22.57	426,328	+1.29(+6.06%)
Mar 27, 2020	21.70	22.97	20.84	21.28	424,600	-1.32(-5.84%)
Mar 26, 2020	19.26	22.64	18.70	22.60	619,145	+3.63(+19.14%)
Mar 25, 2020	18.20	19.39	16.71	18.97	651,636	+0.85(+4.69%)
Mar 24, 2020	18.00	18.42	15.59	18.12	1,246,703	+1.65(+10.02%)
Mar 23, 2020	19.58	19.58	16.01	16.47	750,295	-3.03(-15.54%)
Mar 20, 2020	20.56	20.84	18.24	19.50	591,100	-0.75(-3.70%)
Mar 19, 2020	20.48	21.48	18.06	20.25	671,441	-0.74(-3.53%)
Mar 18, 2020	22.30	23.49	16.38	20.99	1,051,436	-2.96(-12.36%)
Mar 17, 2020	20.84	24.00	19.42	23.95	558,487	+4.36(+22.26%)
Mar 16, 2020	19.20	22.79	17.95	19.59	711,778	-2.11(-9.72%)
Mar 13, 2020	21.14	21.78	19.78	21.70	508,400	+1.63(+8.12%)
Mar 12, 2020	20.01	21.30	20.00	20.07	658,514	-2.24(-10.04%)
Mar 11, 2020	23.54	23.79	21.37	22.31	757,635	-1.98(-8.15%)
Mar 10, 2020	23.99	24.40	22.98	24.29	482,147	+1.13(+4.88%)
Mar 09, 2020	22.29	23.70	21.51	23.16	595,508	-2.06(-8.17%)
Mar 06, 2020	26.01	28.50	24.02	25.22	1,552,500	-2.21(-8.06%)
Mar 05, 2020	28.02	28.38	26.68	27.43	432,455	-1.30(-4.52%)
Mar 04, 2020	27.25	29.17	26.98	28.73	632,653	+2.15(+8.09%)
Mar 03, 2020	28.00	29.00	26.31	26.58	582,734	-0.83(-3.03%)
Mar 02, 2020	27.71	28.02	26.12	27.41	753,385	-0.12(-0.44%)
Feb 28, 2020	26.05	28.00	25.77	27.53	626,900	+0.89(+3.34%)
Feb 27, 2020	25.64	28.17	25.50	26.64	603,362	-0.30(-1.11%)
Feb 26, 2020	27.64	28.49	26.70	26.94	574,495	-0.65(-2.36%)
Feb 25, 2020	30.00	30.33	27.25	27.59	754,243	-1.47(-5.06%)
Feb 24, 2020	28.49	30.92	28.05	29.06	547,216	-0.93(-3.10%)
Feb 21, 2020	33.67	34.07	29.60	29.99	1,254,200	-3.68(-10.93%)
Feb 20, 2020	34.76	35.07	33.42	33.67	429,973	-1.09(-3.14%)
Feb 19, 2020	36.00	36.50	33.52	34.76	810,069	-0.84(-2.36%)
Feb 18, 2020	33.25	35.85	33.01	35.60	718,665	+2.59(+7.85%)
Feb 14, 2020	33.10	34.05	32.73	33.01	304,200	-0.07(-0.21%)
Feb 13, 2020	33.44	34.85	32.50	33.08	593,209	-1.20(-3.50%)
Feb 12, 2020	31.49	34.88	31.41	34.28	1,594,596	+3.32(+10.72%)
Feb 11, 2020	30.30	31.40	30.26	30.96	265,664	+0.99(+3.30%)
Feb 10, 2020	28.87	30.36	28.80	29.97	233,941	+1.02(+3.52%)
Feb 07, 2020	29.81	30.14	28.87	28.95	290,700	-0.95(-3.18%)
Feb 06, 2020	30.10	30.88	29.75	29.90	276,891	-0.15(-0.50%)
Feb 05, 2020	29.03	30.21	28.84	30.05	403,487	+1.35(+4.70%)
Feb 04, 2020	26.88	28.71	26.69	28.70	574,434	+2.05(+7.69%)
Feb 03, 2020	28.00	28.45	26.39	26.65	563,163	-1.15(-4.14%)
Jan 31, 2020	28.55	28.80	26.72	27.80	671,600	-0.89(-3.10%)
Jan 30, 2020	30.23	30.38	28.02	28.69	1,192,053	-1.82(-5.97%)
Jan 29, 2020	32.08	32.28	30.38	30.51	491,436	-1.34(-4.21%)
Jan 28, 2020	32.27	33.86	31.46	31.85	681,757	+0.23(+0.73%)
Jan 27, 2020	30.01	32.09	30.00	31.62	490,227	-0.48(-1.50%)
Jan 24, 2020	32.94	33.08	31.61	32.10	368,800	-0.40(-1.23%)
Jan 23, 2020	31.91	33.56	31.45	32.50	484,264	+0.48(+1.50%)
Jan 22, 2020	32.57	34.23	31.35	32.02	670,646	-0.35(-1.08%)
Jan 21, 2020	30.56	32.88	30.00	32.37	511,723	+1.88(+6.17%)
Jan 17, 2020	31.85	31.97	29.50	30.49	632,600	-1.12(-3.54%)
Jan 16, 2020	31.28	32.34	30.91	31.61	462,097	+0.58(+1.87%)
Jan 15, 2020	33.65	35.20	29.55	31.03	1,295,960	-2.31(-6.93%)
Jan 14, 2020	32.89	35.43	32.07	33.34	1,721,126	+1.53(+4.81%)
Jan 13, 2020	29.50	31.85	29.14	31.81	1,585,153	+2.55(+8.71%)
Jan 10, 2020	28.50	29.55	27.84	29.26	562,700	+0.66(+2.31%)
Jan 09, 2020	29.86	30.47	27.26	28.60	1,247,429	-0.79(-2.69%)
Jan 08, 2020	29.49	30.67	28.53	29.39	844,414	+0.07(+0.24%)
Jan 07, 2020	27.83	30.00	27.27	29.32	1,126,756	+1.35(+4.83%)
Jan 06, 2020	25.67	28.00	25.38	27.97	366,514	+2.06(+7.95%)
Jan 03, 2020	25.52	26.65	25.21	25.91	401,800	-0.05(-0.19%)
Jan 02, 2020	27.40	27.65	25.35	25.96	654,315	-1.49(-5.43%)
Dec 31, 2019	28.14	28.45	27.34	27.45	343,100	-0.75(-2.68%)
Dec 30, 2019	28.13	28.65	26.84	28.20	547,690	+0.25(+0.91%)
Dec 27, 2019	26.56	27.99	26.34	27.95	576,400	+1.68(+6.40%)
Dec 26, 2019	25.56	26.84	24.79	26.27	721,325	+0.62(+2.42%)
Dec 24, 2019	25.63	25.99	25.41	25.65	265,400	-0.05(-0.19%)
Dec 23, 2019	23.53	25.90	23.13	25.70	873,389	+2.16(+9.18%)
Dec 20, 2019	23.84	24.64	23.10	23.54	2,407,500	-0.30(-1.26%)
Dec 19, 2019	24.54	24.98	22.90	23.84	967,143	-0.62(-2.53%)
Dec 18, 2019	25.47	25.80	24.26	24.46	657,447	-1.03(-4.04%)
Dec 17, 2019	24.88	25.76	24.60	25.49	646,346	+0.58(+2.33%)
Dec 16, 2019	26.22	26.70	24.32	24.91	1,044,835	-1.08(-4.16%)
Dec 13, 2019	25.27	26.41	25.20	25.99	671,100	+0.83(+3.30%)
Dec 12, 2019	26.44	27.15	25.05	25.16	656,411	-1.17(-4.44%)
Dec 11, 2019	27.30	27.57	25.35	26.33	1,062,206	-1.00(-3.66%)
Dec 10, 2019	28.00	28.78	27.02	27.33	743,661	-0.48(-1.73%)
Dec 09, 2019	31.47	31.50	25.52	27.81	1,901,966	-2.68(-8.79%)
Dec 06, 2019	27.57	32.00	26.43	30.49	2,538,600	+2.63(+9.44%)
Dec 05, 2019	27.62	27.91	24.17	27.86	1,440,262	+1.52(+5.77%)
Dec 04, 2019	28.15	29.04	25.11	26.34	1,538,864	-1.36(-4.91%)
Dec 03, 2019	27.69	29.20	27.50	27.70	550,645	-0.84(-2.94%)
Dec 02, 2019	27.56	28.97	27.06	28.54	1,231,033	+1.90(+7.13%)
Nov 29, 2019	27.23	27.89	26.64	26.64	192,000	-0.35(-1.30%)
Nov 27, 2019	25.76	27.40	25.56	26.99	634,600	+1.23(+4.77%)
Nov 26, 2019	25.79	25.99	25.13	25.76	445,482	+0.04(+0.16%)
Nov 25, 2019	25.73	26.53	25.18	25.72	482,824	+0.04(+0.16%)
Nov 22, 2019	27.00	28.13	25.57	25.68	466,800	-1.32(-4.89%)
Nov 21, 2019	26.50	28.72	26.27	27.00	783,975	+0.44(+1.66%)
Nov 20, 2019	26.34	28.70	25.03	26.56	1,023,358	-0.26(-0.97%)
Nov 19, 2019	25.50	29.29	24.25	26.82	1,192,678	+1.90(+7.62%)
Nov 18, 2019	24.00	25.95	23.02	24.92	918,214	+1.16(+4.88%)
Nov 15, 2019	22.41	23.99	21.30	23.76	1,286,600	+3.20(+15.56%)
Nov 14, 2019	20.42	21.00	19.27	20.56	353,441	+0.06(+0.29%)
Nov 13, 2019	20.74	21.66	20.20	20.50	422,388	-0.31(-1.49%)
Nov 12, 2019	22.15	22.50	20.19	20.81	365,394	-1.18(-5.37%)
Nov 11, 2019	21.64	22.75	20.76	21.99	376,209	+0.24(+1.10%)
Nov 08, 2019	20.85	21.79	19.44	21.75	302,000	+0.83(+3.97%)
Nov 07, 2019	19.99	21.04	19.61	20.92	431,627	+1.02(+5.13%)
Nov 06, 2019	19.88	20.24	19.21	19.90	521,618	+0.11(+0.56%)
Nov 05, 2019	19.20	19.88	19.20	19.79	342,483	+0.74(+3.88%)
Nov 04, 2019	18.90	19.85	18.70	19.05	725,169	+0.67(+3.65%)
Nov 01, 2019	16.46	18.70	16.22	18.38	559,400	+1.95(+11.87%)
Oct 31, 2019	16.20	17.38	16.12	16.43	1,200,518	+0.22(+1.36%)
Oct 30, 2019	16.39	16.90	16.00	16.21	349,162	-0.22(-1.34%)
Oct 29, 2019	17.23	17.25	16.11	16.43	546,078	-0.78(-4.53%)
Oct 28, 2019	15.90	18.15	15.86	17.21	1,163,966	+1.27(+7.97%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.